Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
NYSE: NRK · Real-Time Price · USD
10.89
-0.01 (-0.09%)
Nov 22, 2024, 4:00 PM EST - Market closed
NRK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 10.94 | 10.95 | 10.88 | 10.89 | 10.89 | -0.09% | 105,203 |
Nov 21, 2024 | 10.90 | 10.94 | 10.90 | 10.90 | 10.90 | -0.18% | 121,191 |
Nov 20, 2024 | 11.18 | 11.18 | 10.90 | 10.92 | 10.92 | 0.09% | 159,241 |
Nov 19, 2024 | 10.93 | 10.93 | 10.90 | 10.91 | 10.91 | 0.18% | 92,564 |
Nov 18, 2024 | 10.91 | 10.92 | 10.88 | 10.89 | 10.89 | - | 143,883 |
Nov 15, 2024 | 10.91 | 10.93 | 10.88 | 10.89 | 10.89 | -0.82% | 135,088 |
Nov 14, 2024 | 10.99 | 11.00 | 10.90 | 10.98 | 10.91 | 0.27% | 199,115 |
Nov 13, 2024 | 10.94 | 10.95 | 10.89 | 10.95 | 10.88 | 0.83% | 151,357 |
Nov 12, 2024 | 10.98 | 10.98 | 10.86 | 10.86 | 10.79 | -1.36% | 214,130 |
Nov 11, 2024 | 10.95 | 11.02 | 10.95 | 11.01 | 10.94 | 0.46% | 73,784 |
Nov 8, 2024 | 10.92 | 10.97 | 10.89 | 10.96 | 10.89 | 1.01% | 142,376 |
Nov 7, 2024 | 10.85 | 10.87 | 10.80 | 10.85 | 10.78 | 0.28% | 173,453 |
Nov 6, 2024 | 10.84 | 10.85 | 10.76 | 10.82 | 10.75 | -0.92% | 152,855 |
Nov 5, 2024 | 10.88 | 10.92 | 10.85 | 10.92 | 10.85 | 0.55% | 67,922 |
Nov 4, 2024 | 10.90 | 10.90 | 10.83 | 10.86 | 10.79 | 0.28% | 161,025 |
Nov 1, 2024 | 10.89 | 10.93 | 10.81 | 10.83 | 10.76 | -0.37% | 201,916 |
Oct 31, 2024 | 10.76 | 10.87 | 10.76 | 10.87 | 10.80 | 1.02% | 131,283 |
Oct 30, 2024 | 10.77 | 10.79 | 10.72 | 10.76 | 10.69 | 0.19% | 236,866 |
Oct 29, 2024 | 10.79 | 10.79 | 10.69 | 10.74 | 10.67 | -0.74% | 225,615 |
Oct 28, 2024 | 10.85 | 10.87 | 10.80 | 10.82 | 10.75 | 0.05% | 217,230 |
Oct 25, 2024 | 10.84 | 10.87 | 10.81 | 10.82 | 10.75 | 0.14% | 159,645 |
Oct 24, 2024 | 10.92 | 10.92 | 10.80 | 10.80 | 10.73 | -1.10% | 192,317 |
Oct 23, 2024 | 10.99 | 10.99 | 10.90 | 10.92 | 10.85 | -0.91% | 162,440 |
Oct 22, 2024 | 11.06 | 11.06 | 11.00 | 11.02 | 10.95 | -0.18% | 111,023 |
Oct 21, 2024 | 11.09 | 11.10 | 11.02 | 11.04 | 10.97 | -0.54% | 164,663 |
Oct 18, 2024 | 11.12 | 11.14 | 11.09 | 11.10 | 11.03 | -0.18% | 132,051 |
Oct 17, 2024 | 11.10 | 11.12 | 11.09 | 11.12 | 11.05 | 0.09% | 74,818 |
Oct 16, 2024 | 11.08 | 11.12 | 11.06 | 11.11 | 11.04 | 0.36% | 90,274 |
Oct 15, 2024 | 11.08 | 11.10 | 11.06 | 11.07 | 11.00 | -0.21% | 121,355 |
Oct 14, 2024 | 11.10 | 11.12 | 11.09 | 11.09 | 10.96 | -0.15% | 81,722 |
Oct 11, 2024 | 11.09 | 11.12 | 11.08 | 11.11 | 10.97 | 0.09% | 137,093 |
Oct 10, 2024 | 11.11 | 11.13 | 11.08 | 11.10 | 10.96 | - | 106,754 |
Oct 9, 2024 | 11.13 | 11.15 | 11.10 | 11.10 | 10.96 | -0.36% | 87,703 |
Oct 8, 2024 | 11.12 | 11.15 | 11.10 | 11.14 | 11.00 | 0.18% | 115,582 |
Oct 7, 2024 | 11.15 | 11.15 | 11.08 | 11.12 | 10.98 | -0.45% | 271,403 |
Oct 4, 2024 | 11.17 | 11.19 | 11.13 | 11.17 | 11.03 | -0.36% | 158,294 |
Oct 3, 2024 | 11.26 | 11.26 | 11.19 | 11.21 | 11.07 | -0.44% | 105,668 |
Oct 2, 2024 | 11.24 | 11.26 | 11.20 | 11.26 | 11.12 | - | 247,838 |
Oct 1, 2024 | 11.27 | 11.29 | 11.24 | 11.26 | 11.12 | 0.54% | 291,610 |
Sep 30, 2024 | 11.19 | 11.22 | 11.17 | 11.20 | 11.06 | 0.18% | 276,697 |
Sep 27, 2024 | 11.17 | 11.19 | 11.16 | 11.18 | 11.04 | 0.18% | 290,503 |
Sep 26, 2024 | 11.17 | 11.18 | 11.13 | 11.16 | 11.02 | - | 133,894 |
Sep 25, 2024 | 11.20 | 11.21 | 11.15 | 11.16 | 11.02 | -0.45% | 251,523 |
Sep 24, 2024 | 11.20 | 11.21 | 11.16 | 11.21 | 11.07 | -0.09% | 88,531 |
Sep 23, 2024 | 11.20 | 11.22 | 11.15 | 11.22 | 11.08 | 0.18% | 242,435 |
Sep 20, 2024 | 11.19 | 11.22 | 11.18 | 11.20 | 11.06 | -0.18% | 149,357 |
Sep 19, 2024 | 11.26 | 11.26 | 11.20 | 11.22 | 11.08 | -0.09% | 209,487 |
Sep 18, 2024 | 11.24 | 11.27 | 11.18 | 11.23 | 11.09 | 0.18% | 375,599 |
Sep 17, 2024 | 11.27 | 11.27 | 11.17 | 11.21 | 11.07 | -0.53% | 196,798 |
Sep 16, 2024 | 11.32 | 11.32 | 11.25 | 11.27 | 11.13 | -0.09% | 156,895 |
Sep 13, 2024 | 11.26 | 11.33 | 11.26 | 11.28 | 11.14 | -0.44% | 118,140 |
Sep 12, 2024 | 11.29 | 11.36 | 11.24 | 11.33 | 11.12 | 0.71% | 148,365 |
Sep 11, 2024 | 11.18 | 11.30 | 11.15 | 11.25 | 11.04 | 0.90% | 349,708 |
Sep 10, 2024 | 11.15 | 11.16 | 11.10 | 11.15 | 10.94 | -0.09% | 202,029 |
Sep 9, 2024 | 11.14 | 11.16 | 11.10 | 11.16 | 10.95 | 0.54% | 204,376 |
Sep 6, 2024 | 11.11 | 11.14 | 11.08 | 11.10 | 10.90 | 0.18% | 217,542 |
Sep 5, 2024 | 11.12 | 11.15 | 11.08 | 11.08 | 10.88 | -0.09% | 192,064 |
Sep 4, 2024 | 11.07 | 11.10 | 11.07 | 11.09 | 10.89 | -0.09% | 173,035 |
Sep 3, 2024 | 11.14 | 11.14 | 11.08 | 11.10 | 10.90 | 0.09% | 294,409 |
Aug 30, 2024 | 11.12 | 11.13 | 11.07 | 11.09 | 10.89 | 0.09% | 228,835 |
Aug 29, 2024 | 11.10 | 11.10 | 11.07 | 11.08 | 10.88 | - | 80,510 |
Aug 28, 2024 | 11.10 | 11.10 | 11.06 | 11.08 | 10.88 | -0.27% | 96,306 |
Aug 27, 2024 | 11.10 | 11.14 | 11.09 | 11.11 | 10.91 | -0.09% | 130,910 |
Aug 26, 2024 | 11.24 | 11.24 | 11.11 | 11.12 | 10.92 | -0.18% | 131,285 |
Aug 23, 2024 | 11.17 | 11.17 | 11.12 | 11.14 | 10.93 | 0.27% | 129,387 |
Aug 22, 2024 | 11.15 | 11.15 | 11.10 | 11.11 | 10.91 | -0.36% | 83,493 |
Aug 21, 2024 | 11.17 | 11.18 | 11.11 | 11.15 | 10.94 | 0.09% | 112,792 |
Aug 20, 2024 | 11.12 | 11.14 | 11.11 | 11.14 | 10.93 | 0.54% | 72,619 |
Aug 19, 2024 | 11.06 | 11.11 | 11.06 | 11.08 | 10.88 | 0.09% | 77,463 |
Aug 16, 2024 | 11.08 | 11.10 | 11.06 | 11.07 | 10.87 | 0.18% | 84,623 |
Aug 15, 2024 | 11.11 | 11.12 | 11.05 | 11.05 | 10.85 | -1.16% | 138,704 |
Aug 14, 2024 | 11.19 | 11.25 | 11.17 | 11.18 | 10.91 | -0.18% | 132,573 |
Aug 13, 2024 | 11.19 | 11.20 | 11.13 | 11.20 | 10.93 | 0.81% | 107,261 |
Aug 12, 2024 | 11.10 | 11.15 | 11.07 | 11.11 | 10.84 | 0.18% | 119,350 |
Aug 9, 2024 | 11.13 | 11.13 | 11.07 | 11.09 | 10.82 | - | 142,792 |
Aug 8, 2024 | 11.15 | 11.16 | 11.07 | 11.09 | 10.82 | -0.36% | 129,860 |
Aug 7, 2024 | 11.15 | 11.26 | 11.09 | 11.13 | 10.86 | 0.36% | 210,394 |
Aug 6, 2024 | 11.03 | 11.12 | 11.02 | 11.09 | 10.82 | 0.64% | 158,630 |
Aug 5, 2024 | 11.01 | 11.07 | 10.98 | 11.02 | 10.75 | -1.08% | 196,438 |
Aug 2, 2024 | 11.14 | 11.18 | 11.10 | 11.14 | 10.87 | - | 198,825 |
Aug 1, 2024 | 11.08 | 11.14 | 11.04 | 11.14 | 10.87 | 0.91% | 342,561 |
Jul 31, 2024 | 11.00 | 11.06 | 10.97 | 11.04 | 10.77 | 0.45% | 204,571 |
Jul 30, 2024 | 10.96 | 10.99 | 10.90 | 10.99 | 10.72 | 0.18% | 190,196 |
Jul 29, 2024 | 10.94 | 10.97 | 10.92 | 10.97 | 10.70 | 0.32% | 182,178 |
Jul 26, 2024 | 10.92 | 10.95 | 10.90 | 10.94 | 10.67 | 0.05% | 118,657 |
Jul 25, 2024 | 10.94 | 10.95 | 10.91 | 10.93 | 10.66 | 0.18% | 124,551 |
Jul 24, 2024 | 10.96 | 10.96 | 10.89 | 10.91 | 10.64 | -0.46% | 236,694 |
Jul 23, 2024 | 10.92 | 10.97 | 10.90 | 10.96 | 10.69 | 0.41% | 185,547 |
Jul 22, 2024 | 10.88 | 10.92 | 10.84 | 10.92 | 10.65 | 0.69% | 155,701 |
Jul 19, 2024 | 10.94 | 10.97 | 10.83 | 10.84 | 10.57 | -0.73% | 617,485 |
Jul 18, 2024 | 10.99 | 11.00 | 10.91 | 10.92 | 10.65 | -0.64% | 236,200 |
Jul 17, 2024 | 11.03 | 11.03 | 10.96 | 10.99 | 10.72 | -0.27% | 153,375 |
Jul 16, 2024 | 11.05 | 11.10 | 11.01 | 11.02 | 10.75 | - | 217,195 |
Jul 15, 2024 | 11.07 | 11.08 | 11.02 | 11.02 | 10.75 | -1.25% | 149,825 |
Jul 12, 2024 | 11.18 | 11.19 | 11.15 | 11.16 | 10.82 | -0.09% | 176,128 |
Jul 11, 2024 | 11.15 | 11.19 | 11.06 | 11.17 | 10.83 | 1.18% | 321,481 |
Jul 10, 2024 | 11.09 | 11.09 | 11.01 | 11.04 | 10.70 | - | 136,023 |
Jul 9, 2024 | 11.07 | 11.07 | 11.02 | 11.04 | 10.70 | -0.05% | 84,966 |
Jul 8, 2024 | 11.06 | 11.09 | 11.02 | 11.05 | 10.71 | -0.41% | 125,684 |
Jul 5, 2024 | 11.08 | 11.10 | 11.06 | 11.09 | 10.75 | 0.54% | 73,587 |